36.34
price up icon2.51%   0.89
after-market After Hours: 36.55 0.21 +0.58%
loading

C 3 Ai Inc Stock (AI) Price History

The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of December 20, 2024, is $36.34.
  • C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
  • The lowest C 3 Ai Inc stock price recorded was $10.16 on December 28, 2022. Since then, C 3 Ai Inc's stock price has risen over 257.68% to $36.34 now.
  • The 52-week high stock price for AI is $45.08, representing a 24.05% increase from the current share price, occurred on December 10, 2024.
  • The 52-week low stock price for AI is $18.85, indicating a -48.13% decrease from the current share price, occurred on September 05, 2024.
  • The closing price of C 3 Ai Inc (AI) stock in the beginning of 2023 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Date High Low High - Low Volume % Change
Dec 20, 2024 $36.89 $34.13 $2.76 12,076,955.0 +2.51%
Dec 19, 2024 $39.64 $33.60 $6.04 16,049,145.0 -10.68%
Dec 18, 2024 $44.34 $38.64 $5.70 11,531,111.0 -7.40%
Dec 17, 2024 $43.75 $41.86 $1.89 9,228,136.0 -0.19%
Dec 16, 2024 $43.07 $38.91 $4.16 12,135,853.0 +8.82%
Dec 13, 2024 $40.20 $37.11 $3.09 12,213,210.0 +3.16%
Dec 12, 2024 $39.93 $37.00 $2.93 10,884,984.0 +0.18%
Dec 11, 2024 $39.95 $36.71 $3.24 19,460,331.0 -8.51%
Dec 10, 2024 $45.08 $35.62 $9.46 50,888,613.0 +0.12%
Dec 09, 2024 $42.94 $40.09 $2.85 24,503,882.0 +2.86%
Dec 06, 2024 $40.65 $38.13 $2.52 13,572,913.0 +8.08%
Dec 05, 2024 $39.64 $37.45 $2.19 7,465,038.0 -0.27%
Dec 04, 2024 $39.35 $37.15 $2.20 7,118,799.0 +2.29%
Dec 03, 2024 $37.28 $35.39 $1.89 4,126,140.0 +1.55%
Dec 02, 2024 $38.21 $36.01 $2.20 5,220,425.0 -2.66%
Nov 29, 2024 $39.33 $37.03 $2.30 5,527,419.0 +2.17%
Nov 27, 2024 $36.79 $35.41 $1.38 3,703,057.0 +0.08%
Nov 26, 2024 $38.27 $35.78 $2.49 5,920,647.0 -3.96%
Nov 25, 2024 $39.88 $37.80 $2.08 9,412,764.0 +1.18%
Nov 22, 2024 $37.46 $33.80 $3.66 9,986,322.0 +6.94%

C 3 Ai Inc Stock (AI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

C 3 Ai Inc Stock (AI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $45.08 $33.60 $11.48 228,552,490.0 -2.26%
Nov, 2024 $39.88 $24.20 $15.68 123,313,756.0 +50.95%
Oct, 2024 $27.94 $22.42 $5.52 64,802,268.0 +1.65%
Sep, 2024 $24.75 $18.85 $5.90 108,090,779.0 +3.81%
Aug, 2024 $26.93 $21.00 $5.93 60,172,865.0 -12.75%
Jul, 2024 $31.51 $25.80 $5.71 70,871,710.0 -7.63%
Jun, 2024 $33.11 $26.30 $6.81 95,993,559.0 -2.06%
May, 2024 $30.00 $22.28 $7.72 148,326,907.0 +31.25%
Apr, 2024 $27.10 $20.23 $6.87 102,637,997.0 -16.77%
Mar, 2024 $37.54 $26.77 $10.77 134,708,573.0 -26.78%
Feb, 2024 $38.30 $23.75 $14.54 215,317,505.0 +49.19%
Jan, 2024 $29.73 $23.58 $6.15 132,666,300.0 -13.69%

C 3 Ai Inc Stock (AI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.91 $25.12 $8.79 237,379,664.0 -1.41%
Nov, 2023 $31.83 $23.27 $8.56 182,291,515.0 +19.34%
Oct, 2023 $27.50 $23.31 $4.19 126,948,556.0 -4.39%
Sep, 2023 $32.65 $23.45 $9.20 181,983,068.0 -17.73%
Aug, 2023 $44.90 $28.00 $16.90 307,956,025.0 -26.14%
Jul, 2023 $43.76 $35.57 $8.19 423,214,848.0 +15.29%
Jun, 2023 $48.87 $30.26 $18.61 788,244,126.0 -8.95%
May, 2023 $44.02 $16.79 $27.23 563,374,772.0 +124.52%
Apr, 2023 $34.68 $16.91 $17.77 494,596,784.0 -46.92%
Mar, 2023 $33.57 $20.16 $13.41 478,328,097.0 +48.67%
Feb, 2023 $30.92 $19.20 $11.72 620,717,380.0 +13.75%
Jan, 2023 $21.34 $10.47 $10.87 135,590,944.0 +77.39%

C 3 Ai Inc Stock (AI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $14.11 $10.16 $3.95 48,715,571.0 -13.99%
Nov, 2022 $14.97 $11.71 $3.26 25,519,652.0 -0.76%
Oct, 2022 $13.84 $11.29 $2.55 27,807,609.0 +4.88%
Sep, 2022 $15.86 $12.14 $3.72 56,628,042.0 -30.56%
Aug, 2022 $23.58 $17.85 $5.73 35,670,378.0 -2.23%
Jul, 2022 $21.47 $17.42 $4.05 39,796,254.0 +0.82%
Jun, 2022 $21.58 $15.07 $6.51 96,516,528.0 -3.49%
May, 2022 $20.10 $13.37 $6.73 59,732,283.0 +11.36%
Apr, 2022 $24.62 $16.55 $8.07 35,890,466.0 -25.15%
Mar, 2022 $26.47 $16.59 $9.88 92,585,689.0 +1.25%
Feb, 2022 $27.62 $18.66 $8.96 56,574,151.0 -14.88%
Jan, 2022 $32.36 $21.67 $10.69 65,685,543.0 -15.71%
$364.20
price up icon 11.56%
software_application APP
$340.99
price up icon 6.98%
software_application ADP
$294.02
price up icon 0.92%
$186.78
price down icon 1.36%
$60.73
price up icon 0.86%
$108.95
price up icon 1.76%
Cap:     |  Volume (24h):